Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.72 | 11.76 | 11.33 | 11.40 | 954,824 | -0.37(-3.14%) |
Aug 30, 2021 | 11.68 | 11.80 | 11.37 | 11.77 | 891,426 | +0.12(+1.03%) |
Aug 27, 2021 | 11.87 | 11.98 | 11.29 | 11.65 | 1,335,845 | -0.48(-3.96%) |
Aug 26, 2021 | 12.24 | 12.54 | 12.08 | 12.13 | 511,780 | -0.27(-2.18%) |
Aug 25, 2021 | 12.34 | 12.64 | 12.17 | 12.40 | 833,114 | +0.05(+0.40%) |
Aug 24, 2021 | 11.45 | 12.45 | 11.40 | 12.35 | 1,748,037 | +0.95(+8.33%) |
Aug 23, 2021 | 11.87 | 12.03 | 11.33 | 11.40 | 953,797 | -0.37(-3.14%) |
Aug 20, 2021 | 11.45 | 11.85 | 11.41 | 11.77 | 613,788 | +0.16(+1.38%) |
Aug 19, 2021 | 11.76 | 11.97 | 11.47 | 11.61 | 792,214 | -0.30(-2.52%) |
Aug 18, 2021 | 12.09 | 12.30 | 11.82 | 11.91 | 626,701 | -0.14(-1.16%) |
Aug 17, 2021 | 11.96 | 12.27 | 11.80 | 12.05 | 856,279 | -0.07(-0.58%) |
Aug 16, 2021 | 12.29 | 12.45 | 11.86 | 12.12 | 914,447 | -0.23(-1.86%) |
Aug 13, 2021 | 13.26 | 13.34 | 12.28 | 12.35 | 1,290,291 | -1.00(-7.49%) |
Aug 12, 2021 | 13.73 | 14.05 | 13.32 | 13.35 | 865,906 | -0.28(-2.05%) |
Aug 11, 2021 | 13.61 | 13.70 | 13.03 | 13.63 | 1,219,219 | +0.07(+0.52%) |
Aug 10, 2021 | 12.61 | 13.63 | 11.90 | 13.56 | 5,289,639 | -0.77(-5.37%) |
Aug 09, 2021 | 14.21 | 14.60 | 13.82 | 14.33 | 1,600,364 | +0.14(+0.99%) |
Aug 06, 2021 | 14.48 | 14.81 | 14.14 | 14.19 | 387,024 | -0.28(-1.94%) |
Aug 05, 2021 | 13.97 | 15.21 | 13.83 | 14.47 | 1,611,290 | +0.34(+2.41%) |
Aug 04, 2021 | 14.29 | 14.49 | 13.92 | 14.13 | 756,226 | -0.29(-2.01%) |
Aug 03, 2021 | 14.56 | 14.56 | 14.10 | 14.42 | 677,945 | -0.14(-0.96%) |
Aug 02, 2021 | 14.74 | 14.88 | 14.40 | 14.56 | 629,103 | +0.11(+0.76%) |
Jul 30, 2021 | 14.68 | 14.86 | 14.18 | 14.45 | 665,038 | -0.25(-1.70%) |
Jul 29, 2021 | 14.95 | 15.29 | 14.64 | 14.70 | 559,676 | -0.20(-1.34%) |
Jul 28, 2021 | 15.57 | 15.81 | 14.74 | 14.90 | 869,320 | -0.76(-4.85%) |
Jul 27, 2021 | 15.39 | 15.68 | 14.89 | 15.66 | 476,754 | +0.23(+1.49%) |
Jul 26, 2021 | 15.31 | 15.89 | 15.30 | 15.43 | 372,013 | -0.01(-0.06%) |
Jul 23, 2021 | 15.85 | 16.09 | 15.38 | 15.44 | 534,205 | -0.36(-2.28%) |
Jul 22, 2021 | 15.88 | 15.88 | 15.29 | 15.80 | 490,848 | -0.09(-0.57%) |
Jul 21, 2021 | 15.51 | 16.04 | 15.51 | 15.89 | 411,107 | +0.29(+1.86%) |
Jul 20, 2021 | 14.99 | 15.64 | 14.72 | 15.60 | 844,395 | +0.80(+5.41%) |
Jul 19, 2021 | 13.70 | 14.88 | 13.63 | 14.80 | 1,423,520 | +0.76(+5.41%) |
Jul 16, 2021 | 14.59 | 14.70 | 13.82 | 14.04 | 603,802 | -0.43(-2.97%) |
Jul 15, 2021 | 14.41 | 14.59 | 14.09 | 14.47 | 670,528 | +0.02(+0.14%) |
Jul 14, 2021 | 14.95 | 15.13 | 14.29 | 14.45 | 756,108 | -0.50(-3.34%) |
Jul 13, 2021 | 15.42 | 15.42 | 14.92 | 14.95 | 633,658 | -0.53(-3.42%) |
Jul 12, 2021 | 15.79 | 15.81 | 15.35 | 15.48 | 382,680 | -0.19(-1.21%) |
Jul 09, 2021 | 15.60 | 15.97 | 15.52 | 15.67 | 321,577 | +0.07(+0.45%) |
Jul 08, 2021 | 15.60 | 15.90 | 15.14 | 15.60 | 507,802 | -0.28(-1.76%) |
Jul 07, 2021 | 16.50 | 16.67 | 15.80 | 15.88 | 446,104 | -0.64(-3.87%) |
Jul 06, 2021 | 16.20 | 16.54 | 15.74 | 16.52 | 512,760 | +0.46(+2.86%) |
Jul 02, 2021 | 16.40 | 16.45 | 15.68 | 16.06 | 755,635 | -0.31(-1.89%) |
Jul 01, 2021 | 16.98 | 17.08 | 16.36 | 16.37 | 488,460 | -0.48(-2.85%) |
Jun 30, 2021 | 17.05 | 17.23 | 16.76 | 16.85 | 336,116 | -0.26(-1.52%) |
Jun 29, 2021 | 16.70 | 17.50 | 16.58 | 17.11 | 772,498 | +0.57(+3.45%) |
Jun 28, 2021 | 16.50 | 16.72 | 16.11 | 16.54 | 622,243 | +0.12(+0.73%) |
Jun 25, 2021 | 16.60 | 16.95 | 16.31 | 16.42 | 1,223,901 | -0.01(-0.06%) |
Jun 24, 2021 | 15.87 | 16.68 | 15.68 | 16.43 | 699,416 | +0.68(+4.32%) |
Jun 23, 2021 | 15.78 | 16.00 | 15.45 | 15.75 | 785,340 | +0.11(+0.70%) |
Jun 22, 2021 | 15.84 | 15.97 | 15.38 | 15.64 | 851,918 | -0.11(-0.70%) |
Jun 21, 2021 | 15.60 | 15.88 | 15.23 | 15.75 | 579,758 | +0.08(+0.51%) |
Jun 18, 2021 | 16.06 | 16.24 | 15.57 | 15.67 | 621,028 | -0.38(-2.37%) |
Jun 17, 2021 | 16.08 | 16.39 | 15.92 | 16.05 | 565,492 | -0.22(-1.35%) |
Jun 16, 2021 | 16.41 | 16.46 | 16.07 | 16.27 | 679,269 | -0.22(-1.33%) |
Jun 15, 2021 | 16.47 | 16.75 | 16.16 | 16.49 | 465,473 | -0.04(-0.24%) |
Jun 14, 2021 | 17.00 | 17.25 | 16.40 | 16.53 | 625,586 | -0.42(-2.48%) |
Jun 11, 2021 | 16.60 | 17.04 | 16.40 | 16.95 | 727,178 | +0.38(+2.29%) |
Jun 10, 2021 | 17.38 | 17.43 | 16.45 | 16.57 | 809,023 | -0.82(-4.72%) |
Jun 09, 2021 | 17.53 | 18.04 | 17.37 | 17.39 | 665,802 | -0.20(-1.14%) |
Jun 08, 2021 | 17.56 | 17.99 | 17.38 | 17.59 | 628,163 | +0.25(+1.44%) |
Jun 07, 2021 | 16.93 | 17.49 | 16.89 | 17.34 | 608,677 | +0.58(+3.46%) |
Jun 04, 2021 | 16.99 | 17.07 | 16.59 | 16.76 | 755,376 | -0.11(-0.65%) |
Jun 03, 2021 | 17.23 | 17.38 | 16.86 | 16.87 | 573,163 | -0.59(-3.38%) |
Jun 02, 2021 | 17.70 | 17.77 | 17.16 | 17.46 | 694,581 | -0.21(-1.19%) |